Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.45
+0.19 (1.17%)
At close: Aug 15, 2025, 4:00 PM
16.45
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.4016.4016.3216.34-0.49%43,890
Aug 14, 202516.1316.3216.0116.2616.260.62%162,798
Aug 13, 202516.0316.2115.9916.1616.161.64%324,970
Aug 12, 202515.6715.9015.6715.9015.901.60%215,700
Aug 11, 202515.7115.8315.6015.6515.650.13%167,187
Aug 8, 202515.6115.7815.5715.6315.630.32%83,926
Aug 7, 202515.6915.8315.5115.5815.58-0.76%251,866
Aug 6, 202515.8815.8815.5715.7015.70-0.63%164,311
Aug 5, 202515.9215.9315.7915.8015.80-0.63%242,767
Aug 4, 202515.7815.9315.7015.9015.901.02%131,375
Aug 1, 202515.6515.8715.6015.7415.740.58%149,228
Jul 31, 202515.9016.1215.6315.6515.65-1.39%150,963
Jul 30, 202516.0116.1115.7915.8715.87-0.63%136,241
Jul 29, 202516.0516.0515.9015.9715.97-0.50%131,463
Jul 28, 202516.2216.2216.0016.0516.05-0.86%95,404
Jul 25, 202516.2216.2516.0516.1916.19-0.18%145,112
Jul 24, 202516.1516.3616.1216.2216.220.43%191,456
Jul 23, 202515.9816.1915.9516.1516.151.25%318,155
Jul 22, 202515.6616.0015.6615.9515.951.85%209,482
Jul 21, 202515.9916.0115.6315.6615.66-2.61%361,681
Jul 18, 202515.8316.0915.5816.0816.081.97%712,491
Jul 17, 202515.7015.8315.6915.7715.770.51%244,902
Jul 16, 202515.6215.7515.6015.6915.690.58%168,295
Jul 15, 202515.8515.9015.5115.6015.60-1.14%264,212
Jul 14, 202515.6615.8315.6315.7815.78-306,261
Jul 11, 202516.0116.0415.7715.7815.78-1.87%179,717
Jul 10, 202516.0116.1615.9316.0816.080.56%231,984
Jul 9, 202515.8316.0015.8315.9915.991.59%292,091
Jul 8, 202515.5815.8315.5215.7415.741.03%198,618
Jul 7, 202515.7515.8315.5015.5815.58-1.58%212,604
Jul 3, 202515.8015.9015.7815.8315.830.25%119,534
Jul 2, 202515.7015.8615.5715.7915.790.38%287,170
Jul 1, 202515.4915.8915.4815.7315.731.55%222,353
Jun 30, 202515.5015.6515.4615.4915.49-0.26%225,995
Jun 27, 202515.4715.6215.4115.5315.530.39%123,277
Jun 26, 202515.5615.6215.4415.4715.47-0.19%134,002
Jun 25, 202515.5515.5815.4115.5015.50-0.13%116,805
Jun 24, 202515.2615.5215.2315.5215.522.51%134,169
Jun 23, 202515.2615.3315.0915.1415.14-0.92%212,103
Jun 20, 202515.5215.5215.2815.2815.28-0.78%139,200
Jun 18, 202515.3715.5115.3215.4015.400.52%174,552
Jun 17, 202515.5715.6415.2815.3215.32-1.98%217,088
Jun 16, 202515.6715.8215.5315.6315.630.06%189,470
Jun 13, 202515.7815.7915.6015.6215.62-1.58%159,847
Jun 12, 202515.8215.9315.7215.8715.870.06%196,745
Jun 11, 202515.8916.0415.7715.8615.860.06%236,779
Jun 10, 202515.7515.9015.7515.8515.851.02%129,377
Jun 9, 202515.7515.8415.6215.6915.69-137,763
Jun 6, 202515.5415.7115.5415.6915.691.82%145,224
Jun 5, 202515.5815.6315.4115.4115.41-0.84%214,328